Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.77 | 40.99 | 40.08 | 40.15 | 20,067,826 | -0.59(-1.46%) |
Jul 30, 2009 | 40.66 | 41.19 | 40.56 | 40.74 | 19,164,338 | +0.42(+1.03%) |
Jul 29, 2009 | 40.05 | 40.51 | 40.02 | 40.33 | 15,959,048 | +0.16(+0.39%) |
Jul 28, 2009 | 40.24 | 40.60 | 39.96 | 40.17 | 13,687,985 | -0.11(-0.28%) |
Jul 27, 2009 | 40.47 | 40.60 | 39.97 | 40.28 | 12,038,658 | -0.28(-0.68%) |
Jul 24, 2009 | 39.73 | 40.63 | 39.71 | 40.56 | 17,309,268 | +0.85(+2.14%) |
Jul 23, 2009 | 39.07 | 39.79 | 38.97 | 39.71 | 18,949,330 | +0.68(+1.74%) |
Jul 22, 2009 | 39.20 | 39.45 | 38.87 | 39.03 | 14,193,138 | -0.20(-0.50%) |
Jul 21, 2009 | 39.12 | 39.50 | 38.78 | 39.23 | 17,020,062 | +0.28(+0.73%) |
Jul 20, 2009 | 39.21 | 39.21 | 38.73 | 38.94 | 13,992,564 | -0.11(-0.29%) |
Jul 17, 2009 | 39.27 | 39.27 | 38.73 | 39.05 | 17,154,138 | -0.01(-0.03%) |
Jul 16, 2009 | 38.86 | 39.36 | 38.78 | 39.07 | 17,586,452 | +0.19(+0.49%) |
Jul 15, 2009 | 38.55 | 38.90 | 38.39 | 38.88 | 19,694,836 | +0.48(+1.25%) |
Jul 14, 2009 | 38.24 | 38.71 | 37.87 | 38.40 | 30,989,648 | +0.34(+0.88%) |
Jul 13, 2009 | 37.57 | 38.15 | 37.56 | 38.06 | 20,572,386 | +0.52(+1.39%) |
Jul 10, 2009 | 37.15 | 37.83 | 37.09 | 37.54 | 20,719,492 | +0.16(+0.42%) |
Jul 09, 2009 | 37.65 | 37.75 | 37.12 | 37.38 | 17,175,158 | -0.26(-0.68%) |
Jul 08, 2009 | 37.22 | 37.73 | 37.08 | 37.64 | 23,377,026 | +0.56(+1.51%) |
Jul 07, 2009 | 37.33 | 37.39 | 37.01 | 37.08 | 14,678,482 | -0.26(-0.69%) |
Jul 06, 2009 | 37.00 | 37.43 | 36.73 | 37.33 | 19,533,002 | +0.42(+1.14%) |
Jul 02, 2009 | 37.41 | 37.41 | 36.89 | 36.91 | 22,930,842 | -0.72(-1.91%) |
Jul 01, 2009 | 37.47 | 37.70 | 37.18 | 37.63 | 23,231,154 | +0.18(+0.48%) |
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.45 | 24,227,176 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.58 | 36.94 | 37.56 | 20,945,754 | +0.24(+0.64%) |
Jun 26, 2009 | 37.06 | 37.32 | 36.69 | 37.32 | 48,983,352 | +0.22(+0.59%) |
Jun 25, 2009 | 36.67 | 37.21 | 36.62 | 37.10 | 21,596,146 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.81 | 36.29 | 36.57 | 18,908,306 | +0.30(+0.82%) |
Jun 23, 2009 | 36.62 | 36.65 | 36.21 | 36.27 | 18,877,634 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,075,792 | -0.40(-1.07%) |
Jun 19, 2009 | 37.12 | 37.35 | 36.87 | 36.98 | 29,323,292 | +0.20(+0.54%) |
Jun 18, 2009 | 36.51 | 37.04 | 36.27 | 36.79 | 18,356,692 | +0.39(+1.07%) |
Jun 17, 2009 | 36.05 | 36.61 | 35.97 | 36.40 | 19,765,004 | +0.38(+1.06%) |
Jun 16, 2009 | 36.27 | 36.48 | 36.00 | 36.01 | 19,119,184 | -0.09(-0.24%) |
Jun 15, 2009 | 36.82 | 36.91 | 35.96 | 36.10 | 22,461,502 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.28 | 36.74 | 36.96 | 18,020,646 | +0.01(+0.02%) |
Jun 11, 2009 | 36.69 | 37.24 | 36.67 | 36.96 | 19,379,558 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.09 | 36.41 | 36.70 | 20,115,888 | -0.03(-0.07%) |
Jun 09, 2009 | 36.94 | 37.09 | 36.69 | 36.73 | 16,926,896 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.00 | 36.37 | 36.68 | 15,000,938 | -0.20(-0.54%) |
Jun 05, 2009 | 36.80 | 37.06 | 36.36 | 36.88 | 15,492,704 | +0.06(+0.16%) |
Jun 04, 2009 | 37.16 | 37.19 | 36.58 | 36.82 | 18,532,302 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.12 | 36.70 | 37.03 | 16,972,574 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.24 | 36.67 | 37.06 | 15,585,953 | +0.28(+0.77%) |
Jun 01, 2009 | 36.76 | 36.96 | 36.44 | 36.78 | 18,888,008 | +0.41(+1.12%) |
May 29, 2009 | 36.00 | 36.44 | 35.61 | 36.37 | 18,965,408 | +0.42(+1.16%) |
May 28, 2009 | 35.77 | 36.21 | 35.51 | 35.96 | 16,516,821 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.71 | 35.75 | 18,927,488 | -0.69(-1.88%) |
May 26, 2009 | 36.06 | 36.54 | 35.69 | 36.44 | 17,272,472 | +0.32(+0.89%) |
May 22, 2009 | 36.33 | 36.56 | 36.02 | 36.11 | 11,261,971 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.90 | 36.26 | 18,946,378 | -0.58(-1.57%) |
May 20, 2009 | 37.07 | 37.23 | 36.79 | 36.84 | 20,822,478 | -0.01(-0.04%) |
May 19, 2009 | 37.06 | 37.06 | 36.73 | 36.85 | 20,247,282 | -0.11(-0.29%) |
May 18, 2009 | 36.79 | 37.00 | 36.41 | 36.96 | 19,532,392 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.07 | 36.54 | 24,918,674 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,178,254 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.94 | 36.36 | 16,640,619 | +0.10(+0.27%) |
May 12, 2009 | 35.92 | 36.38 | 35.54 | 36.27 | 17,935,184 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.18 | 35.61 | 35.68 | 19,826,422 | -0.57(-1.58%) |
May 08, 2009 | 36.31 | 36.60 | 36.07 | 36.25 | 19,762,684 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.32 | 36.19 | 23,117,472 | +0.45(+1.25%) |
May 06, 2009 | 36.10 | 36.10 | 35.33 | 35.74 | 25,200,528 | -0.10(-0.28%) |
May 05, 2009 | 35.44 | 35.87 | 35.24 | 35.84 | 20,201,944 | +0.40(+1.12%) |
May 04, 2009 | 34.69 | 35.54 | 34.68 | 35.45 | 22,921,940 | +0.77(+2.22%) |